Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
125,650.03
-1761.52 (-1.38%)
Daily Price
Updated: 5:22 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2010
65591
66576
65140
65402
1,823,200
-186.00(-0.28%)
Jan 29, 2010
65071
66049
64541
65588
1,649,400
+518.00(+0.80%)
Jan 28, 2010
65527
65663
64553
65070
1,813,600
-454.00(-0.69%)
Jan 27, 2010
66213
66213
64719
65524
1,990,400
+0.30(+0.00%)
Jan 26, 2010
66213
66213
64719
65524
0
-696.30(-1.05%)
Jan 25, 2010
66264
66660
65445
66220
0
+0.00(+0.00%)
Jan 24, 2010
66264
66660
65445
66220
0
+0.00(+0.00%)
Jan 23, 2010
66264
66660
65445
66220
1,305,000
-50.00(-0.08%)
Jan 22, 2010
68200
68458
65996
66270
2,263,800
-1930.00(-2.83%)
Jan 21, 2010
69901
69901
67546
68200
1,990,600
-1709.00(-2.44%)
Jan 20, 2010
69396
70036
68867
69909
1,323,400
+508.00(+0.73%)
Jan 19, 2010
68983
69748
68983
69401
1,139,000
+0.10(+0.00%)
Jan 18, 2010
68983
69748
68983
69401
0
+422.60(+0.61%)
Jan 17, 2010
69780
69788
68695
68978
0
+0.30(+0.00%)
Jan 16, 2010
69780
69788
68695
68978
1,648,400
-823.00(-1.18%)
Jan 15, 2010
70377
70508
69661
69801
1,830,200
-584.00(-0.83%)
Jan 14, 2010
70081
70626
69535
70385
1,818,800
+309.00(+0.44%)
Jan 13, 2010
70429
70429
69284
70076
1,628,600
-357.00(-0.51%)
Jan 12, 2010
70267
71068
70158
70433
1,569,000
-0.50(-0.00%)
Jan 11, 2010
70267
71068
70158
70434
0
+170.80(+0.24%)
Jan 10, 2010
70455
70766
70158
70263
0
-0.30(-0.00%)
Jan 09, 2010
70455
70766
70158
70263
1,634,400
-188.00(-0.27%)
Jan 08, 2010
70723
70723
70045
70451
1,555,000
-278.00(-0.39%)
Jan 07, 2010
70237
70937
70016
70729
2,243,600
+489.00(+0.70%)
Jan 06, 2010
70046
70595
69928
70240
1,984,200
+195.00(+0.28%)
Jan 05, 2010
68587
70081
68587
70045
1,655,400
-0.10(-0.00%)
Jan 04, 2010
68587
70081
68587
70045
0
+1456.70(+2.12%)
Jan 03, 2010
68276
68588
67749
68588
0
+0.00(+0.00%)
Jan 02, 2010
68276
68588
67749
68588
0
+0.00(+0.00%)
Jan 01, 2010
68276
68588
67749
68588
0
+0.40(+0.00%)
Dec 31, 2009
68277
68588
67749
68588
1,182,200
+292.00(+0.43%)
Dec 30, 2009
67902
68309
67902
68296
669,200
+394.00(+0.58%)
Dec 29, 2009
67591
68277
67591
67902
556,400
+0.30(+0.00%)
Dec 28, 2009
67591
68277
67591
67902
0
+312.80(+0.46%)
Dec 27, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 26, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 25, 2009
67418
67810
66943
67589
0
-0.10(-0.00%)
Dec 24, 2009
67418
67810
66943
67589
904,400
+171.00(+0.25%)
Dec 23, 2009
65940
67421
65940
67418
1,272,600
+1493.00(+2.26%)
Dec 22, 2009
66806
67671
65925
65925
1,406,000
-0.20(-0.00%)
Dec 21, 2009
66806
67671
65925
65925
0
-869.00(-1.30%)
Dec 20, 2009
67068
67281
66322
66794
0
+0.20(+0.00%)
Dec 19, 2009
67068
67281
66322
66794
1,075,200
-274.00(-0.41%)
Dec 18, 2009
68619
68619
66792
67068
1,339,400
-1554.00(-2.26%)
Dec 17, 2009
69310
69622
68466
68622
1,710,000
-689.00(-0.99%)
Dec 16, 2009
69345
69515
68822
69311
1,284,200
-38.00(-0.05%)
Dec 15, 2009
69273
69785
69193
69349
1,294,000
-0.40(-0.00%)
Dec 14, 2009
69273
69785
69193
69349
0
+82.40(+0.12%)
Dec 12, 2009
68750
69502
68750
69267
1,489,600
+539.00(+0.78%)
Dec 11, 2009
68021
68912
68021
68728
1,473,200
+716.00(+1.05%)
Dec 10, 2009
67736
68272
67484
68012
1,141,400
+283.00(+0.42%)
Dec 09, 2009
68511
68511
67470
67729
1,550,000
-783.00(-1.14%)
Dec 08, 2009
67611
68866
67611
68512
1,186,200
-0.20(-0.00%)
Dec 07, 2009
67611
68866
67611
68512
0
+908.20(+1.34%)
Dec 05, 2009
68316
69361
67328
67604
1,410,600
-711.00(-1.04%)
Dec 04, 2009
68622
69336
68308
68315
1,223,400
-300.00(-0.44%)
Dec 03, 2009
68412
69139
68412
68615
1,362,000
+69.00(+0.10%)
Dec 02, 2009
67051
68616
67051
68546
2,326,400
+1502.00(+2.24%)
Dec 01, 2009
67082
67545
66876
67044
2,224,800
-0.40(-0.00%)
Nov 30, 2009
67082
67545
66876
67044
0
-37.70(-0.06%)
Nov 29, 2009
66371
67086
65737
67082
0
+0.10(+0.00%)
Nov 28, 2009
66371
67086
65737
67082
1,172,000
+690.00(+1.04%)
Nov 27, 2009
67911
67911
66236
66392
825,600
-1525.00(-2.25%)
Nov 26, 2009
67319
67997
67241
67917
1,385,400
+600.00(+0.89%)
Nov 25, 2009
66812
67317
65969
67317
1,348,000
+508.00(+0.76%)
Nov 24, 2009
66335
67365
66335
66809
1,582,600
-0.40(-0.00%)
Nov 23, 2009
66335
67365
66335
66809
0
+482.10(+0.73%)
Nov 22, 2009
66514
66564
65547
66327
0
+0.00(+0.00%)
Nov 21, 2009
66514
66564
65547
66327
0
+0.30(+0.00%)
Nov 20, 2009
66514
66564
65547
66327
1,467,000
-189.00(-0.28%)
Nov 19, 2009
67430
68060
66494
66516
1,592,000
-890.00(-1.32%)
Nov 18, 2009
66632
67409
66232
67406
1,733,800
+779.00(+1.17%)
Nov 17, 2009
65326
66896
65326
66627
1,757,800
-0.10(-0.00%)
Nov 16, 2009
66627
66627
66627
0
+1301.50(+1.99%)
Nov 15, 2009
64452
65788
64229
65326
0
-0.40(-0.00%)
Nov 14, 2009
64452
65788
64229
65326
1,859,000
+878.00(+1.36%)
Nov 13, 2009
66427
66614
64319
64448
1,914,400
-1983.00(-2.99%)
Nov 12, 2009
66303
67170
66028
66431
1,807,800
+128.00(+0.19%)
Nov 11, 2009
66214
66709
65706
66303
1,652,000
+89.00(+0.13%)
Nov 10, 2009
64475
66236
64475
66214
1,599,800
-0.40(-0.00%)
Nov 09, 2009
64475
66236
64475
66214
0
+1748.30(+2.71%)
Nov 08, 2009
64820
65094
63587
64466
0
+0.10(+0.00%)
Nov 07, 2009
64820
65094
63587
64466
1,659,000
-350.00(-0.54%)
Nov 06, 2009
63907
64830
63700
64816
1,575,600
+903.00(+1.41%)
Nov 05, 2009
62650
64142
62650
63913
1,891,200
+1270.00(+2.03%)
Nov 04, 2009
61539
63237
60724
62643
1,902,600
-0.20(-0.00%)
Nov 03, 2009
61539
63237
60724
62643
0
+1097.70(+1.78%)
Nov 02, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Nov 01, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Oct 31, 2009
63721
64226
60913
61546
0
-0.50(-0.00%)
Oct 30, 2009
63721
64226
60913
61546
1,996,200
-2175.00(-3.41%)
Oct 29, 2009
60167
63907
60167
63721
1,747,800
+3559.00(+5.92%)
Oct 28, 2009
63161
63173
60146
60162
2,238,800
-2999.00(-4.75%)
Oct 27, 2009
65090
65498
63161
63161
1,499,200
-1925.00(-2.96%)
Oct 26, 2009
65056
65901
64501
65086
1,380,400
+27.20(+0.04%)
Oct 25, 2009
66144
66982
64988
65059
0
+0.00(+0.00%)
Oct 24, 2009
66144
66982
64988
65059
0
-0.20(-0.00%)
Oct 23, 2009
66144
66982
64988
65059
1,393,800
-1076.00(-1.63%)
Oct 22, 2009
65490
66502
65454
66135
1,273,200
+649.00(+0.99%)
Oct 21, 2009
65302
67157
65221
65486
1,792,600
+183.00(+0.28%)
Oct 20, 2009
67231
67231
64076
65303
2,649,200
-1936.00(-2.88%)
Oct 19, 2009
66200
67530
66194
67239
1,402,200
+1039.00(+1.57%)
Oct 16, 2009
66703
66703
65499
66200
1,484,600
-503.00(-0.75%)
Oct 15, 2009
66199
66703
65837
66703
1,328,400
+502.00(+0.76%)
Oct 14, 2009
64653
66393
64653
66201
2,096,400
+1555.00(+2.41%)
Oct 13, 2009
64075
64646
63967
64646
1,190,600
+575.00(+0.90%)
Oct 12, 2009
64071
64071
64071
64071
0
+0.00(+0.00%)
Oct 09, 2009
63772
64177
63493
64071
1,153,000
+311.00(+0.49%)
Oct 08, 2009
62640
63816
62640
63760
1,766,000
+1122.00(+1.79%)
Oct 07, 2009
62666
63015
62104
62638
1,413,600
-33.00(-0.05%)
Oct 06, 2009
62378
63291
62002
62671
1,665,600
+302.00(+0.48%)
Oct 05, 2009
61178
62460
61178
62369
1,335,400
+1197.00(+1.96%)
Oct 02, 2009
60453
61333
59678
61172
1,736,000
+713.00(+1.18%)
Oct 01, 2009
61519
61519
60306
60459
1,401,200
-1059.00(-1.72%)
Sep 30, 2009
61241
61926
60978
61518
1,544,800
+283.00(+0.46%)
Sep 29, 2009
61316
61599
60750
61235
1,175,400
-82.00(-0.13%)
Sep 28, 2009
60357
61317
60357
61317
955,800
+961.00(+1.59%)
Sep 25, 2009
60045
60472
59755
60356
989,800
+310.00(+0.52%)
Sep 24, 2009
60496
60978
59600
60046
1,312,000
-450.00(-0.74%)
Sep 23, 2009
61489
61630
60478
60496
1,521,000
-997.00(-1.62%)
Sep 22, 2009
60938
62017
60938
61493
1,587,200
+565.00(+0.93%)
Sep 21, 2009
60703
61066
60014
60928
1,358,600
+225.00(+0.37%)
Sep 18, 2009
60236
60710
60158
60703
1,290,400
+467.00(+0.78%)
Sep 17, 2009
60409
61027
60116
60236
1,594,200
-175.00(-0.29%)
Sep 16, 2009
59265
60526
59265
60411
1,810,800
+1147.00(+1.94%)
Sep 15, 2009
58868
59401
58691
59264
1,128,800
+396.00(+0.67%)
Sep 14, 2009
58363
58868
57753
58868
990,600
+502.00(+0.86%)
Sep 11, 2009
58537
58834
58145
58366
1,119,800
-170.00(-0.29%)
Sep 10, 2009
57908
58538
57615
58536
1,401,400
+626.00(+1.08%)
Sep 09, 2009
57844
58089
57534
57910
1,357,800
+55.00(+0.10%)
Sep 08, 2009
56655
57855
56655
57855
1,375,000
+1203.00(+2.12%)
Sep 07, 2009
55707
56729
55656
56652
0
+0.00(+0.00%)
Sep 04, 2009
55707
56729
55656
56652
1,198,000
+945.00(+1.70%)
Sep 03, 2009
55389
55888
55339
55707
1,272,200
+321.00(+0.58%)
Sep 02, 2009
55813
55948
55386
55386
1,644,400
-429.00(-0.77%)
Sep 01, 2009
56489
57002
55764
55815
1,443,600
-674.00(-1.19%)
Aug 31, 2009
57698
57698
56170
56489
1,504,200
-1212.00(-2.10%)
Aug 28, 2009
57704
58136
57344
57701
1,176,200
-3.00(-0.01%)
Aug 27, 2009
57769
57878
56845
57704
1,345,200
-62.00(-0.11%)
Aug 26, 2009
57425
57791
57106
57766
1,237,600
+345.00(+0.60%)
Aug 25, 2009
57778
58311
57401
57421
1,251,200
-354.00(-0.61%)
Aug 24, 2009
57731
58634
57698
57775
1,428,000
+46.00(+0.08%)
Aug 21, 2009
56836
57782
56836
57729
1,240,400
+898.00(+1.58%)
Aug 20, 2009
56173
56897
56143
56831
1,070,200
+675.00(+1.20%)
Aug 19, 2009
55748
56212
54918
56156
1,279,200
+407.00(+0.73%)
Aug 18, 2009
55219
55891
55216
55749
1,129,400
+531.00(+0.96%)
Aug 17, 2009
56636
56636
54881
55218
1,402,000
-1420.00(-2.51%)
Aug 14, 2009
57048
57190
55979
56638
1,496,800
-410.00(-0.72%)
Aug 13, 2009
56588
57367
56533
57048
1,511,400
+460.00(+0.81%)
Aug 12, 2009
55761
56696
55714
56588
1,659,800
+827.00(+1.48%)
Aug 11, 2009
56816
56816
55568
55761
1,406,600
-1069.00(-1.88%)
Aug 10, 2009
56329
56830
56151
56830
1,191,200
+500.00(+0.89%)
Aug 07, 2009
55758
56644
55758
56330
1,259,200
+575.00(+1.03%)
Aug 06, 2009
56385
56780
55361
55755
1,333,400
-629.00(-1.12%)
Aug 05, 2009
56041
56586
55407
56384
1,241,000
+346.00(+0.62%)
Aug 04, 2009
55998
56656
55727
56038
1,512,800
+40.00(+0.07%)
Aug 03, 2009
54766
56200
54766
55998
1,256,400
+1232.00(+2.25%)
Jul 31, 2009
54474
54980
54206
54766
1,225,200
+288.00(+0.53%)
Jul 30, 2009
53735
55083
53735
54478
1,248,200
+743.00(+1.38%)
Jul 29, 2009
54470
54470
53256
53735
1,231,600
-737.00(-1.35%)
Jul 28, 2009
54547
54547
53779
54472
1,304,800
-77.00(-0.14%)
Jul 27, 2009
54458
54886
53943
54549
1,108,600
+92.00(+0.17%)
Jul 24, 2009
54249
54600
54037
54457
1,131,800
+208.00(+0.38%)
Jul 23, 2009
53074
54629
53065
54249
2,061,200
+1176.00(+2.22%)
Jul 22, 2009
53232
53664
52543
53073
1,360,000
-161.00(-0.30%)
Jul 21, 2009
53155
53716
52520
53234
1,396,200
+79.00(+0.15%)
Jul 20, 2009
52073
53262
52073
53155
1,498,200
+1083.00(+2.08%)
Jul 17, 2009
51918
52352
51736
52072
1,232,200
+154.00(+0.30%)
Jul 16, 2009
51292
52338
50703
51918
1,547,400
+621.00(+1.21%)
Jul 15, 2009
48876
51488
48876
51297
1,885,000
+2424.00(+4.96%)
Jul 14, 2009
49186
49647
48573
48873
1,431,200
-314.00(-0.64%)
Jul 13, 2009
49221
49644
48262
49187
1,331,400
-34.00(-0.07%)
Jul 10, 2009
49175
49326
48714
49221
1,038,800
+43.40(+0.09%)
Jul 09, 2009
49178
49178
49178
49178
0
-0.40(-0.00%)
Jul 08, 2009
49460
49846
48456
49178
1,545,600
-279.00(-0.56%)
Jul 07, 2009
50619
50621
49400
49457
1,637,400
-1165.00(-2.30%)
Jul 06, 2009
50932
50932
49691
50622
1,377,800
-313.00(-0.61%)
Jul 03, 2009
51026
51167
50915
50935
487,800
-90.00(-0.18%)
Jul 02, 2009
51538
51538
50608
51025
1,006,400
-519.00(-1.01%)
Jul 01, 2009
51464
52383
51464
51544
1,371,200
+79.00(+0.15%)
Jun 30, 2009
52143
52435
51102
51465
1,321,200
-673.00(-1.29%)
Jun 29, 2009
51488
52275
51488
52138
1,052,800
+652.00(+1.27%)
Jun 26, 2009
51517
51935
51341
51486
1,220,400
-29.00(-0.06%)
Jun 25, 2009
49668
51515
49327
51515
1,591,600
+1843.00(+3.71%)
Jun 24, 2009
49819
50758
49520
49672
1,370,200
-142.00(-0.29%)
Jun 23, 2009
49496
49902
49130
49814
1,395,200
+319.00(+0.64%)
Jun 22, 2009
51367
51367
49411
49495
1,602,000
-1879.00(-3.66%)
Jun 19, 2009
50908
51665
50908
51374
1,225,000
+471.00(+0.93%)
Jun 18, 2009
51050
51275
50510
50903
1,165,000
-143.00(-0.28%)
Jun 17, 2009
51197
51197
50265
51046
1,638,000
-160.00(-0.31%)
Jun 16, 2009
52035
52494
51166
51206
1,328,600
-828.00(-1.59%)
Jun 15, 2009
53558
53558
51252
52034
1,662,800
-1524.00(-2.85%)
Jun 12, 2009
53411
53936
53143
53558
1,421,800
+147.10(+0.28%)
Jun 11, 2009
53159
54048
52819
53411
0
-0.10(-0.00%)
Jun 10, 2009
53159
54048
52819
53411
1,437,800
+254.00(+0.48%)
Jun 09, 2009
53633
54102
52845
53157
1,228,400
-473.00(-0.88%)
Jun 08, 2009
53340
53905
52483
53630
1,184,800
+289.00(+0.54%)
Jun 05, 2009
53474
54627
53050
53341
1,442,200
-123.00(-0.23%)
Jun 04, 2009
52094
53464
51745
53464
1,398,400
+1377.00(+2.64%)
Jun 03, 2009
53999
54001
51643
52087
2,037,400
-1913.00(-3.54%)
Jun 02, 2009
54486
54955
53850
54000
1,919,000
-486.00(-0.89%)
Jun 01, 2009
53202
54857
53202
54486
1,803,000
+1288.00(+2.42%)
May 29, 2009
53047
53806
52432
53198
2,841,400
+157.00(+0.30%)
May 28, 2009
51795
53041
51795
53041
1,518,800
+1249.00(+2.41%)
May 27, 2009
51840
53092
51637
51792
1,731,400
-49.00(-0.09%)
May 26, 2009
50817
51934
50074
51841
1,456,600
+1025.00(+2.02%)
May 25, 2009
50558
50969
50558
50816
491,000
+248.00(+0.49%)
May 22, 2009
50089
50893
49989
50568
1,308,800
+481.00(+0.96%)
May 21, 2009
51244
51244
49565
50087
1,681,000
-1158.00(-2.26%)
May 20, 2009
51349
52640
51143
51245
2,062,000
-102.00(-0.20%)
May 19, 2009
51465
52145
50987
51347
2,003,200
-116.00(-0.23%)
May 18, 2009
49012
51490
49012
51463
1,731,600
+2456.00(+5.01%)
May 15, 2009
49447
49552
48796
49007
1,508,800
-439.00(-0.89%)
May 14, 2009
48671
49461
48284
49446
1,416,200
+767.00(+1.58%)
May 13, 2009
50317
50317
48430
48679
1,712,200
-1647.00(-3.27%)
May 12, 2009
50980
51565
49808
50326
1,852,000
-650.00(-1.28%)
May 11, 2009
51389
51389
50060
50976
1,285,600
-420.00(-0.82%)
May 08, 2009
50066
51396
50051
51396
1,692,800
+1338.00(+2.67%)
May 07, 2009
51499
52079
49743
50058
2,030,200
-1441.00(-2.80%)
May 06, 2009
50675
52096
50672
51499
2,468,600
+829.00(+1.64%)
May 05, 2009
50404
50909
50013
50670
1,945,400
+265.00(+0.53%)
May 04, 2009
47290
50405
47290
50405
2,502,000
+3115.50(+6.59%)
May 01, 2009
47235
48126
47235
47290
0
-0.50(-0.00%)
Apr 30, 2009
47235
48126
47235
47290
2,136,000
+63.00(+0.13%)
Apr 29, 2009
45825
47410
45825
47227
2,053,400
+1406.00(+3.07%)
Apr 28, 2009
45819
46138
44966
45821
1,792,400
+1.00(+0.00%)
Apr 27, 2009
46772
46772
45662
45820
1,687,400
-952.00(-2.04%)
Apr 24, 2009
45801
46946
45801
46772
1,528,400
+971.00(+2.12%)
Apr 23, 2009
44888
45804
44888
45801
1,243,600
+913.00(+2.03%)
Apr 22, 2009
44434
45369
44434
44888
1,364,400
+454.90(+1.02%)
Apr 21, 2009
44433
44433
44433
44433
0
+0.10(+0.00%)
Apr 20, 2009
45778
45778
44275
44433
1,272,800
-1345.00(-2.94%)
Apr 17, 2009
46018
46187
45723
45778
1,465,600
-247.00(-0.54%)
Apr 16, 2009
45277
46211
45277
46025
1,770,800
+752.00(+1.66%)
Apr 15, 2009
45420
45453
44811
45273
1,758,000
-145.00(-0.32%)
Apr 14, 2009
45989
46591
45284
45418
2,127,600
-574.00(-1.25%)
Apr 13, 2009
45536
46179
45226
45992
1,552,600
+453.30(+1.00%)
Apr 10, 2009
44183
45702
44183
45539
0
-0.30(-0.00%)
Apr 09, 2009
44183
45702
44183
45539
1,923,800
+1357.00(+3.07%)
Apr 08, 2009
43828
44390
43706
44182
1,782,400
+357.00(+0.81%)
Apr 07, 2009
44163
44471
43593
43825
1,707,600
-342.00(-0.77%)
Apr 06, 2009
44385
44385
43429
44167
1,466,200
-224.00(-0.50%)
Apr 03, 2009
43738
44610
43520
44391
1,882,800
+655.00(+1.50%)
Apr 02, 2009
41977
44286
41977
43736
2,363,600
+1760.00(+4.19%)
Apr 01, 2009
40918
42005
40256
41976
1,671,600
+1050.00(+2.57%)
Mar 31, 2009
40661
41610
40661
40926
1,591,200
+273.00(+0.67%)
Mar 30, 2009
41909
41909
40351
40653
1,508,600
-1254.00(-2.99%)
Mar 27, 2009
42589
42589
41586
41907
1,342,000
-682.00(-1.60%)
Mar 26, 2009
41801
42680
41801
42589
1,640,400
+790.00(+1.89%)
Mar 25, 2009
41478
42623
41114
41799
1,956,400
+323.00(+0.78%)
Mar 24, 2009
42439
42439
41476
41476
1,826,200
-963.00(-2.27%)
Mar 23, 2009
40077
42509
40077
42439
1,883,400
+2363.00(+5.90%)
Mar 20, 2009
40453
41053
40076
40076
1,394,200
-377.00(-0.93%)
Mar 19, 2009
40146
41137
40146
40453
1,902,800
+311.00(+0.77%)
Mar 18, 2009
39508
40551
38850
40142
1,731,800
+631.00(+1.60%)
Mar 17, 2009
38608
39511
38080
39511
1,456,800
+904.00(+2.34%)
Mar 16, 2009
39018
39713
38467
38607
1,526,800
-408.00(-1.05%)
Mar 13, 2009
39152
39707
38580
39015
1,595,200
-137.00(-0.35%)
Mar 12, 2009
38806
39304
38286
39152
1,631,800
+347.00(+0.89%)
Mar 11, 2009
38795
39310
38238
38805
1,401,200
+10.00(+0.03%)
Mar 10, 2009
36745
38804
36745
38795
1,788,200
+2054.00(+5.59%)
Mar 09, 2009
37103
37464
36392
36741
1,067,400
-364.00(-0.98%)
Mar 07, 2009
37367
38309
36476
37105
1,481,200
-264.00(-0.71%)
Mar 06, 2009
38391
38391
36973
37369
1,354,600
-1033.00(-2.69%)
Mar 05, 2009
36468
38554
36468
38402
1,796,200
+1934.00(+5.30%)
Mar 04, 2009
36236
37085
35722
36468
1,731,400
+233.00(+0.64%)
Mar 03, 2009
38180
38180
36196
36235
1,728,000
+0.00(+0.00%)
Mar 02, 2009
38180
38180
36196
36235
0
-1948.00(-5.10%)
Feb 28, 2009
38178
38801
37324
38183
1,654,000
+3.00(+0.01%)
Feb 27, 2009
38234
39219
38180
38180
1,520,800
-52.00(-0.14%)
Feb 26, 2009
38712
38933
37694
38232
1,216,400
+0.00(+0.00%)
Feb 25, 2009
38712
38933
37694
38232
0
-482.60(-1.25%)
Feb 24, 2009
38715
38715
38715
38715
0
+0.00(+0.00%)
Feb 23, 2009
38715
38715
38715
38715
0
-0.40(-0.00%)
Feb 21, 2009
39725
39725
38103
38715
1,711,600
-1015.00(-2.55%)
Feb 20, 2009
39675
40433
39630
39730
1,162,600
+56.00(+0.14%)
Feb 19, 2009
39848
40434
39209
39674
1,654,400
-173.00(-0.43%)
Feb 18, 2009
41838
41838
39817
39847
1,729,800
-1994.00(-4.77%)
Feb 17, 2009
41672
41841
41026
41841
1,088,600
+0.00(+0.00%)
Feb 16, 2009
41672
41841
41026
41841
0
+167.00(+0.40%)
Feb 14, 2009
40512
41833
40512
41674
1,445,400
+1173.00(+2.90%)
Feb 13, 2009
40827
41082
39992
40501
1,782,200
-345.00(-0.84%)
Feb 12, 2009
41207
42032
40286
40846
1,673,400
-361.00(-0.88%)
Feb 11, 2009
42101
42819
40960
41207
2,280,000
-893.00(-2.12%)
Feb 10, 2009
42755
43441
41977
42100
1,749,400
+0.00(+0.00%)
Feb 09, 2009
42755
43441
41977
42100
0
-656.00(-1.53%)
Feb 07, 2009
41110
42873
41110
42756
2,180,000
+1647.00(+4.01%)
Feb 06, 2009
40120
41373
39791
41109
1,932,800
+980.00(+2.44%)
Feb 05, 2009
39746
41490
39746
40129
2,408,600
+382.00(+0.96%)
Feb 04, 2009
38665
39765
38655
39747
1,545,000
+1081.00(+2.80%)
Feb 03, 2009
39296
39364
38453
38666
1,334,600
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.